| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 24.11 | 24.7 | 23.86 | 24.46 | 24.46 | +0.07 (+0.29%) | 10,321,795 |
| 22 Feb 2021 | CNY | 25.09 | 25.1 | 24.3 | 24.39 | 24.39 | -0.43 (-1.73%) | 12,997,471 |
| 19 Feb 2021 | CNY | 24.34 | 24.86 | 24.11 | 24.82 | 24.82 | +0.5 (+2.06%) | 8,604,858 |
| 18 Feb 2021 | CNY | 24.15 | 24.68 | 24.05 | 24.32 | 24.32 | +0.46 (+1.93%) | 8,487,728 |
| 10 Feb 2021 | CNY | 23.45 | 23.95 | 23.24 | 23.86 | 23.86 | +0.41 (+1.75%) | 8,059,092 |
| 9 Feb 2021 | CNY | 23.26 | 23.58 | 23.06 | 23.45 | 23.45 | +0.27 (+1.16%) | 8,470,154 |
| 8 Feb 2021 | CNY | 23.17 | 23.61 | 23.04 | 23.18 | 23.18 | +0.01 (+0.04%) | 6,809,787 |
| 5 Feb 2021 | CNY | 24.15 | 24.4 | 23.1 | 23.17 | 23.17 | -0.94 (-3.90%) | 9,144,623 |
| 4 Feb 2021 | CNY | 24.55 | 24.79 | 23.5 | 24.11 | 24.11 | -0.39 (-1.59%) | 13,109,160 |
| 3 Feb 2021 | CNY | 26.29 | 26.45 | 24.4 | 24.5 | 24.5 | -1.72 (-6.56%) | 14,733,046 |
| 2 Feb 2021 | CNY | 25.92 | 26.64 | 25.85 | 26.22 | 26.22 | +0.4 (+1.55%) | 7,591,829 |
| 1 Feb 2021 | CNY | 25.64 | 26.27 | 25.46 | 25.82 | 25.82 | -0.06 (-0.23%) | 6,293,742 |
| 29 Jan 2021 | CNY | 27.28 | 27.4 | 25.45 | 25.88 | 25.88 | -1.22 (-4.50%) | 11,084,854 |
| 28 Jan 2021 | CNY | 27.38 | 27.89 | 27.08 | 27.1 | 27.1 | -0.67 (-2.41%) | 6,242,429 |
| 27 Jan 2021 | CNY | 27.79 | 27.92 | 27.52 | 27.77 | 27.77 | +0.12 (+0.43%) | 4,731,188 |
| 26 Jan 2021 | CNY | 27.94 | 28.47 | 27.53 | 27.65 | 27.65 | -0.29 (-1.04%) | 6,344,996 |
| 25 Jan 2021 | CNY | 28.42 | 28.42 | 27.8 | 27.94 | 27.94 | -0.59 (-2.07%) | 8,700,860 |
| 22 Jan 2021 | CNY | 29.32 | 29.38 | 28.2 | 28.53 | 28.53 | -0.86 (-2.93%) | 10,423,630 |
| 21 Jan 2021 | CNY | 29.66 | 29.74 | 29.15 | 29.39 | 29.39 | -0.25 (-0.84%) | 7,598,714 |
| 20 Jan 2021 | CNY | 29.57 | 29.7 | 29.14 | 29.64 | 29.64 | +0.11 (+0.37%) | 5,842,516 |
| 19 Jan 2021 | CNY | 29.9 | 30.45 | 29.48 | 29.53 | 29.53 | -0.52 (-1.73%) | 7,895,612 |
| 18 Jan 2021 | CNY | 29.4 | 30.26 | 29.28 | 30.05 | 30.05 | +0.59 (+2.00%) | 8,370,585 |
| 15 Jan 2021 | CNY | 30.1 | 30.1 | 29.29 | 29.46 | 29.46 | -0.52 (-1.73%) | 8,191,041 |
| 14 Jan 2021 | CNY | 30.18 | 30.5 | 29.67 | 29.98 | 29.98 | -0.13 (-0.43%) | 13,366,532 |
| 13 Jan 2021 | CNY | 29.29 | 30.13 | 29.07 | 30.11 | 30.11 | +0.84 (+2.87%) | 15,176,950 |
| 12 Jan 2021 | CNY | 28.81 | 29.29 | 28.5 | 29.27 | 29.27 | +0.41 (+1.42%) | 7,437,464 |
| 11 Jan 2021 | CNY | 29.08 | 29.78 | 28.64 | 28.86 | 28.86 | -0.14 (-0.48%) | 10,762,124 |
| 8 Jan 2021 | CNY | 28.3 | 29.47 | 28.25 | 29 | 29 | +0.7 (+2.47%) | 9,780,316 |
| 7 Jan 2021 | CNY | 28.78 | 28.88 | 27.85 | 28.3 | 28.3 | -0.58 (-2.01%) | 9,265,470 |
| 6 Jan 2021 | CNY | 29.65 | 29.67 | 28.8 | 28.88 | 28.88 | -0.7 (-2.37%) | 7,703,739 |
